股票概览
4.75
-7.05%
-0.36
5.11
开盘价
5.16
最高价
4.74
最低价
525,706
成交量
数据更新至: 2024-12-31
技术指标
4.95
MA5 (5日均线)
4.87
MA10 (10日均线)
4.91
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 5.11 | 5.16 | 4.74 | 4.75 | -7.05% | 525,706 | 258,212,162 |
| 2024-12-30 | 5.15 | 5.44 | 5.08 | 5.11 | -0.58% | 688,911 | 359,900,702 |
| 2024-12-27 | 4.96 | 5.19 | 4.88 | 5.14 | +1.78% | 594,579 | 300,975,679 |
| 2024-12-26 | 4.68 | 5.12 | 4.65 | 5.05 | +7.91% | 597,487 | 295,116,973 |
| 2024-12-25 | 4.82 | 4.84 | 4.65 | 4.68 | -2.9% | 256,759 | 120,819,053 |
| 2024-12-24 | 4.8 | 4.98 | 4.75 | 4.82 | -0.21% | 348,202 | 168,409,766 |
| 2024-12-23 | 4.84 | 5.08 | 4.78 | 4.83 | +0.42% | 549,194 | 270,230,504 |
| 2024-12-20 | 4.79 | 5.01 | 4.72 | 4.81 | +0.42% | 358,131 | 173,709,682 |
| 2024-12-19 | 4.71 | 4.81 | 4.67 | 4.79 | +0.84% | 169,537 | 80,300,432 |
| 2024-12-18 | 4.79 | 4.8 | 4.73 | 4.75 | -0.21% | 128,076 | 60,990,001 |
| 2024-12-17 | 4.84 | 4.87 | 4.75 | 4.76 | -1.65% | 195,588 | 93,884,439 |
| 2024-12-16 | 4.87 | 4.9 | 4.79 | 4.84 | -0.41% | 184,673 | 89,303,375 |
| 2024-12-13 | 4.97 | 5.05 | 4.86 | 4.86 | -2.41% | 311,085 | 152,934,646 |
| 2024-12-12 | 5.01 | 5.02 | 4.92 | 4.98 | -0.4% | 199,321 | 99,014,396 |
| 2024-12-11 | 4.91 | 5.06 | 4.9 | 5 | +1.83% | 247,291 | 123,761,012 |
| 2024-12-10 | 5.04 | 5.1 | 4.9 | 4.91 | -1.01% | 329,512 | 164,714,261 |
| 2024-12-09 | 5.08 | 5.1 | 4.91 | 4.96 | -2.36% | 301,577 | 150,093,472 |
| 2024-12-06 | 5.06 | 5.11 | 4.98 | 5.08 | -0.39% | 232,122 | 117,332,887 |
| 2024-12-05 | 5.03 | 5.12 | 4.99 | 5.1 | +1.19% | 209,733 | 106,244,724 |
| 2024-12-04 | 5.08 | 5.13 | 5.01 | 5.04 | -2.14% | 282,835 | 142,755,126 |
| 2024-12-03 | 5.33 | 5.33 | 5.09 | 5.15 | -1.72% | 380,990 | 196,703,023 |
| 2024-12-02 | 5.12 | 5.28 | 5.06 | 5.24 | +2.95% | 472,596 | 243,996,485 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：